Skip to main content

S&P Biotech SPDR (NY: XBI )

94.67 -0.24 (-0.26%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 128.96 131.28 127.68 128.07 6,461,501 -0.49(-0.38%)
May 27, 2021 127.72 128.66 126.31 128.56 4,099,589 +1.63(+1.28%)
May 26, 2021 124.62 127.08 124.36 126.94 4,465,293 +2.70(+2.17%)
May 25, 2021 126.24 127.07 124.15 124.24 5,404,020 -1.58(-1.26%)
May 24, 2021 127.52 127.95 125.07 125.82 4,978,464 -0.83(-0.66%)
May 21, 2021 128.72 129.03 126.61 126.65 5,247,965 -0.90(-0.71%)
May 20, 2021 125.75 128.46 124.62 127.55 4,919,458 +2.62(+2.10%)
May 19, 2021 124.98 126.60 123.81 124.93 6,248,401 -2.23(-1.75%)
May 18, 2021 127.25 130.29 126.41 127.16 6,303,406 +0.55(+0.43%)
May 17, 2021 126.43 127.86 125.21 126.61 7,837,342 -0.29(-0.23%)
May 14, 2021 123.38 128.85 122.82 126.90 8,263,458 +4.44(+3.62%)
May 13, 2021 125.35 126.09 119.96 122.46 9,110,960 -1.64(-1.32%)
May 12, 2021 123.52 127.44 123.03 124.10 9,739,945 -0.98(-0.78%)
May 11, 2021 119.05 126.47 118.21 125.08 10,468,513 +2.01(+1.63%)
May 10, 2021 127.30 127.32 122.88 123.07 7,511,770 -4.65(-3.64%)
May 07, 2021 127.11 129.13 126.60 127.72 7,465,109 +2.05(+1.63%)
May 06, 2021 126.92 127.03 122.86 125.67 14,735,815 -1.93(-1.51%)
May 05, 2021 130.75 131.21 126.73 127.60 8,341,231 -2.19(-1.69%)
May 04, 2021 134.18 134.21 129.12 129.78 10,389,748 -5.18(-3.84%)
May 03, 2021 137.90 138.17 134.82 134.96 4,928,726 -1.63(-1.19%)
Apr 30, 2021 136.77 139.25 136.19 136.59 5,559,966 -1.44(-1.04%)
Apr 29, 2021 140.69 140.73 136.42 138.03 6,164,985 -1.63(-1.17%)
Apr 28, 2021 138.72 140.85 137.23 139.66 6,214,828 +0.34(+0.24%)
Apr 27, 2021 139.90 140.73 138.18 139.32 7,632,570 +0.39(+0.28%)
Apr 26, 2021 134.27 139.43 134.18 138.93 9,385,760 +4.66(+3.47%)
Apr 23, 2021 134.79 135.87 133.78 134.27 5,159,589 -0.24(-0.18%)
Apr 22, 2021 132.41 137.04 130.78 134.51 12,502,517 +1.77(+1.33%)
Apr 21, 2021 128.16 132.88 127.04 132.75 5,654,247 +4.48(+3.49%)
Apr 20, 2021 128.47 130.12 125.88 128.26 7,162,244 -0.43(-0.33%)
Apr 19, 2021 130.41 132.12 127.59 128.69 5,700,955 -2.83(-2.15%)
Apr 16, 2021 134.52 134.53 130.00 131.53 7,100,161 -1.93(-1.45%)
Apr 15, 2021 133.69 135.39 133.06 133.45 7,923,151 +1.16(+0.88%)
Apr 14, 2021 129.66 134.52 129.19 132.29 7,194,189 +3.41(+2.65%)
Apr 13, 2021 127.94 129.00 126.08 128.88 6,586,696 +1.86(+1.46%)
Apr 12, 2021 129.91 129.94 126.07 127.03 8,415,407 -2.58(-1.99%)
Apr 09, 2021 132.91 132.91 129.16 129.60 7,847,104 -2.94(-2.22%)
Apr 08, 2021 132.81 134.48 131.68 132.54 6,435,535 +0.82(+0.62%)
Apr 07, 2021 135.23 135.39 131.44 131.72 4,227,188 -3.25(-2.41%)
Apr 06, 2021 138.39 139.07 134.63 134.97 4,214,974 -3.63(-2.62%)
Apr 05, 2021 138.87 139.33 136.88 138.60 5,051,827 +1.60(+1.17%)
Apr 01, 2021 137.33 139.78 135.93 137.00 6,999,542 +1.38(+1.02%)
Mar 31, 2021 131.53 136.48 131.16 135.62 10,255,758 +5.54(+4.26%)
Mar 30, 2021 128.47 131.81 126.24 130.09 7,355,852 +0.75(+0.58%)
Mar 29, 2021 132.60 133.04 128.94 129.34 7,739,542 -3.70(-2.78%)
Mar 26, 2021 135.35 135.82 129.60 133.03 10,118,240 -2.15(-1.59%)
Mar 25, 2021 129.54 135.37 128.66 135.18 12,228,093 +3.79(+2.88%)
Mar 24, 2021 140.10 140.10 131.21 131.40 11,068,256 -7.12(-5.14%)
Mar 23, 2021 145.76 145.95 137.68 138.51 9,515,294 -8.58(-5.83%)
Mar 22, 2021 145.67 148.36 145.02 147.09 6,175,214 +2.09(+1.44%)
Mar 19, 2021 140.99 145.14 140.93 145.00 10,795,446 +4.58(+3.26%)
Mar 18, 2021 145.21 146.64 140.11 140.42 7,483,522 -7.04(-4.77%)
Mar 17, 2021 143.69 148.44 142.38 147.46 6,606,166 +1.64(+1.12%)
Mar 16, 2021 148.69 149.17 143.16 145.82 5,397,280 -2.33(-1.57%)
Mar 15, 2021 146.82 148.45 145.51 148.15 3,339,587 +1.71(+1.17%)
Mar 12, 2021 145.84 146.62 143.46 146.44 4,347,032 -0.44(-0.30%)
Mar 11, 2021 144.42 147.15 143.74 146.88 7,858,311 +5.47(+3.87%)
Mar 10, 2021 143.74 146.17 140.59 141.41 6,403,548 +0.28(+0.20%)
Mar 09, 2021 137.16 142.81 137.12 141.13 8,821,458 +6.27(+4.65%)
Mar 08, 2021 139.74 141.60 134.25 134.87 8,504,059 -3.84(-2.77%)
Mar 05, 2021 137.25 138.78 128.38 138.71 13,047,399 +3.34(+2.47%)
Mar 04, 2021 139.62 141.40 133.01 135.37 15,419,223 -4.51(-3.22%)
Mar 03, 2021 145.63 146.76 139.78 139.88 9,598,596 -6.91(-4.70%)
Mar 02, 2021 151.20 151.29 146.44 146.78 3,777,902 -4.75(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.